GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE181026C000065002018-10-09 10:27AM EDT6.507.204.557.55+1.65+22.92%33359.38%
GE181026C000080002018-10-01 3:17PM EDT8.004.202.666.100.00-12224.22%
GE181026C000090002018-10-05 12:15PM EDT9.004.051.624.950.00+26.42%14153.13%
GE181026C000095002018-10-11 10:00AM EDT9.503.603.103.200.00+18.61%5556203.52%
GE181026C000100002018-10-16 9:39AM EDT10.002.092.102.13-0.21-9.13%529059.38%
GE181026C000105002018-10-12 9:57AM EDT10.502.101.791.91-0.20+8.70%321103.91%
GE181026C000110002018-10-16 3:40PM EDT11.001.161.141.17-0.12-9.38%13653850.39%
GE181026C000115002018-10-16 3:52PM EDT11.500.740.710.74-0.10-11.90%5721,75244.53%
GE181026C000120002018-10-16 3:58PM EDT12.000.390.370.40-0.09-18.75%1,3044,26041.60%
GE181026C000125002018-10-16 3:58PM EDT12.500.160.160.17-0.06-27.27%5,3156,24939.06%
GE181026C000130002018-10-16 3:59PM EDT13.000.060.060.07-0.04-40.00%5,66219,06140.23%
GE181026C000135002018-10-16 3:54PM EDT13.500.030.020.03-0.01-25.00%1,0259,10042.97%
GE181026C000140002018-10-16 3:45PM EDT14.000.020.010.020.00-4296,36449.22%
GE181026C000145002018-10-16 12:46PM EDT14.500.010.000.02-0.01-50.00%1563,90951.56%
GE181026C000150002018-10-15 3:10PM EDT15.000.010.000.010.00-5692,51453.13%
GE181026C000155002018-10-12 3:20PM EDT15.500.010.000.01-0.03-50.00%6768362.50%
GE181026C000160002018-10-11 11:17AM EDT16.000.010.000.01-0.01-50.00%9021,15568.75%
GE181026C000165002018-10-11 3:40PM EDT16.500.010.000.080.00-300.00%4306101.56%
GE181026C000170002018-10-11 9:30AM EDT17.000.030.000.020.00-5587.50%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE181026P000075002018-09-28 11:46PM EDT7.500.020.000.020.00-3539125.00%
GE181026P000080002018-10-12 2:18PM EDT8.000.010.000.05-0.01-10045126.56%
GE181026P000085002018-10-09 9:30AM EDT8.500.010.000.030.00-100.00%1363101.56%
GE181026P000090002018-10-16 12:15PM EDT9.000.010.010.02-0.01-50.00%19987.50%
GE181026P000095002018-10-15 3:50PM EDT9.500.010.010.020.00-20527873.44%
GE181026P000100002018-10-16 3:43PM EDT10.000.010.000.03-0.01-50.00%2451,83059.38%
GE181026P000105002018-10-16 3:42PM EDT10.500.030.020.03-0.01-25.00%363,86851.56%
GE181026P000110002018-10-16 3:59PM EDT11.000.060.050.06-0.01-14.29%79414,39848.05%
GE181026P000115002018-10-16 3:57PM EDT11.500.120.110.13-0.03-20.00%74611,44142.97%
GE181026P000120002018-10-16 3:59PM EDT12.000.270.270.29-0.02-6.90%5,66211,79040.43%
GE181026P000125002018-10-16 3:46PM EDT12.500.560.550.570.00-1,02819,95939.06%
GE181026P000130002018-10-16 3:51PM EDT13.000.950.940.97+0.04+4.40%2653,03740.23%
GE181026P000135002018-10-16 1:05PM EDT13.501.401.401.44+0.15+12.00%744,41646.09%
GE181026P000140002018-10-16 3:43PM EDT14.001.931.891.93+0.19+10.92%1583053.13%
GE181026P000145002018-10-16 12:19PM EDT14.502.292.392.43+0.01+0.44%24451.56%
GE181026P000150002018-10-16 9:35AM EDT15.002.982.892.93+0.28+10.37%3016959.38%
GE181026P000155002018-10-16 9:30AM EDT15.503.353.353.45+0.29+9.48%3050.00%
GE181026P000170002018-10-11 9:36AM EDT17.003.904.304.500.00+16.67%1550.00%
GE181026P000175002018-10-05 11:58PM EDT17.504.502.946.550.00-10313.48%